Indicators

AbbVie (NY: ABBV )

167.89 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	52.37	52.42	51.86	51.92	10,463,175	-0.39(-0.75%)
Jul 28, 2017	53.20	53.80	51.52	52.31	10,788,961	-0.96(-1.80%)
Jul 27, 2017	54.05	54.07	52.64	53.27	9,946,530	-0.64(-1.18%)
Jul 26, 2017	53.75	53.98	53.43	53.91	6,567,053	+0.05(+0.10%)
Jul 25, 2017	55.25	55.36	53.82	53.86	8,556,201	-1.03(-1.88%)
Jul 24, 2017	55.42	55.51	54.83	54.89	7,401,434	-0.53(-0.96%)
Jul 21, 2017	54.94	55.73	54.84	55.42	6,680,842	+0.46(+0.84%)
Jul 20, 2017		55.12	54.04	54.96	7,176,721	+0.92(+1.70%)
Jul 19, 2017	53.83	54.04	53.49	54.04	5,257,080	+0.40(+0.75%)
Jul 18, 2017	53.94	54.11	53.28	53.64	7,093,991	-0.35(-0.65%)
Jul 17, 2017	54.29	54.56	53.98	53.99	4,661,150	-0.30(-0.56%)
Jul 14, 2017	53.93	54.38	53.85	54.29	5,838,156	+0.36(+0.66%)
Jul 13, 2017	53.43	54.13	53.23	53.94	6,987,721	+0.56(+1.04%)
Jul 12, 2017	53.11	53.56	52.95	53.38	6,544,499	+0.51(+0.96%)
Jul 11, 2017	52.91	53.12	52.50	52.88	4,802,930	+0.01(+0.01%)
Jul 10, 2017	52.85	53.16	52.68	52.87	4,290,997	-0.15(-0.28%)
Jul 07, 2017	53.07	53.07	52.72	53.02	5,887,923	+0.22(+0.42%)
Jul 06, 2017	53.17	53.33	52.56	52.80	5,940,068	-0.55(-1.03%)
Jul 05, 2017	53.35	53.54	52.99	53.35	6,456,103	+0.04(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.